Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.01 | -0.15% | 42,200 | 0 | 0 |
6.13
6.66
6.49
|
2 tháng
(2024-07-22) |
0.10 | 1.52% | 81,800 | 0 | 0 |
5.92
6.70
6.49
|
3 tháng
(2024-06-21) |
0.57 | 9.71% | 88,700 | 0 | 0 |
5.56
6.70
6.49
|
6 tháng
(2024-03-25) |
0.91 | 16.27% | 196,000 | 0 | 0 |
4.98
6.70
6.49
|
12 tháng
(2023-09-25) |
-1.59 | -19.69% | 783,400 | -343,799 | -2.0 |
4.98
10.45
6.49
|
24 tháng
(2022-09-30) |
-1.38 | -17.55% | 1,446,400 | -374,599 | -2.2 |
4.98
10.45
6.49
|
36 tháng
(2021-10-05) |
-4.01 | -38.16% | 6,006,600 | -364,799 | 4.1 |
4.98
16.36
6.49
|
60 tháng
(2019-10-16) |
0.46 | 7.71% | 8,622,370 | -363,299 | 4.1 |
4.49
16.36
6.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/09/2014 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
04/09/2014 |
4.79
|
10 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
03/09/2014 |
4.79
|
300 | 4.68 | 4.79 | 4.74 | 0 | 0 | 0 | |
29/08/2014 |
4.68
|
8,600 | 4.62 | 4.68 | 4.62 | 3,600 | 0 | 0.0 | |
28/08/2014 |
4.62
|
12,000 | 4.57 | 4.62 | 4.57 | 10,000 | 0 | 0.1 | |
27/08/2014 |
4.57
|
7,500 | 4.57 | 4.62 | 4.57 | 5,000 | 0 | 0.0 | |
26/08/2014 |
4.57
|
10,770 | 4.57 | 4.57 | 4.57 | 9,770 | 0 | 0.1 | |
25/08/2014 |
4.57
|
7,820 | 4.57 | 4.57 | 4.57 | 5,320 | 0 | 0.0 | |
22/08/2014 |
4.57
|
1,600 | 4.57 | 4.57 | 4.57 | 1,600 | 0 | 0.0 | |
21/08/2014 |
4.57
|
13,000 | 4.57 | 4.57 | 4.57 | 12,000 | 0 | 0.1 | |
20/08/2014 |
4.57
|
400 | 4.57 | 4.57 | 4.57 | 400 | 0 | 0.0 | |
19/08/2014 |
4.57
|
8,400 | 4.57 | 4.62 | 4.57 | 5,900 | 0 | 0.0 | |
18/08/2014 |
4.57
|
150 | 4.57 | 4.57 | 4.46 | 140 | 0 | 0.0 | |
15/08/2014 |
4.57
|
7,680 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
14/08/2014 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
13/08/2014 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
12/08/2014 |
4.57
|
1,060 | 4.57 | 4.57 | 4.46 | 1,050 | 0 | 0.0 | |
11/08/2014 |
4.57
|
4,550 | 4.46 | 4.57 | 4.40 | 4,540 | 0 | 0.0 | |
08/08/2014 |
4.46
|
3,550 | 4.46 | 4.46 | 4.46 | 3,550 | 0 | 0.0 | |
07/08/2014 |
4.46
|
7,100 | 4.46 | 4.46 | 4.40 | 5,000 | 0 | 0.0 | |
06/08/2014 |
4.46
|
5,010 | 4.35 | 4.46 | 4.35 | 5,000 | 0 | 0.0 | |
05/08/2014 |
4.35
|
10,300 | 4.35 | 4.35 | 4.35 | 5,000 | 0 | 0.0 | |
04/08/2014 |
4.35
|
480 | 4.35 | 4.35 | 4.35 | 480 | 0 | 0.0 | |
01/08/2014 |
4.35
|
7,210 | 4.40 | 4.40 | 4.35 | 7,200 | 0 | 0.1 | |
31/07/2014 |
4.40
|
10,000 | 4.46 | 4.46 | 4.40 | 10,000 | 0 | 0.1 | |
30/07/2014 |
4.46
|
10,500 | 4.40 | 4.46 | 4.40 | 5,000 | 0 | 0.0 | |
29/07/2014 |
4.40
|
6,700 | 4.40 | 4.40 | 4.40 | 6,700 | 0 | 0.1 | |
28/07/2014 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
25/07/2014 |
4.40
|
11,000 | 4.46 | 4.46 | 4.40 | 11,000 | 0 | 0.1 | |
24/07/2014 |
4.46
|
10 | 4.35 | 4.46 | 4.46 | 0 | 0 | 0 | |
23/07/2014 |
4.35
|
19,000 | 4.40 | 4.40 | 4.35 | 17,000 | 0 | 0.1 | |
22/07/2014 |
4.40
|
14,630 | 4.40 | 4.40 | 4.40 | 13,000 | 0 | 0.1 | |
21/07/2014 |
4.40
|
960 | 4.40 | 4.40 | 4.40 | 900 | 0 | 0.0 | |
18/07/2014 |
4.40
|
30,000 | 4.51 | 4.51 | 4.40 | 20,000 | 0 | 0.2 | |
17/07/2014 |
4.51
|
5,810 | 4.51 | 4.51 | 4.46 | 5,790 | 0 | 0.0 | |
16/07/2014 |
4.51
|
5,800 | 4.46 | 4.51 | 4.46 | 5,000 | 0 | 0.0 | |
15/07/2014 |
4.46
|
6,520 | 4.46 | 4.46 | 4.40 | 3,700 | 0 | 0.0 | |
14/07/2014 |
4.46
|
180 | 4.46 | 4.46 | 4.35 | 0 | 0 | 0 | |
11/07/2014 |
4.46
|
9,300 | 4.40 | 4.46 | 4.35 | 5,000 | 0 | 0.0 | |
10/07/2014 |
4.40
|
13,010 | 4.35 | 4.46 | 4.35 | 10,000 | 0 | 0.1 | |
09/07/2014 |
4.35
|
2,820 | 4.40 | 4.40 | 4.35 | 2,320 | 0 | 0.0 | |
08/07/2014 |
4.40
|
560 | 4.40 | 4.40 | 4.18 | 50 | 0 | 0.0 | |
07/07/2014 |
4.40
|
10,000 | 4.35 | 4.40 | 4.35 | 0 | 0 | 0 | |
04/07/2014 |
4.35
|
12,000 | 4.29 | 4.35 | 4.29 | 0 | 0 | 0 | |
03/07/2014 |
4.29
|
8,070 | 4.29 | 4.29 | 4.18 | 10 | 0 | 0.0 | |
02/07/2014 |
4.29
|
10,460 | 4.18 | 4.29 | 4.18 | 2,210 | 0 | 0.0 | |
01/07/2014 |
4.18
|
410 | 4.18 | 4.23 | 4.18 | 400 | 0 | 0.0 | |
30/06/2014 |
4.18
|
10,690 | 4.23 | 4.23 | 4.18 | 4,260 | 0 | 0.0 | |
27/06/2014 |
4.23
|
320 | 4.12 | 4.23 | 4.07 | 210 | 0 | 0.0 | |
26/06/2014 |
4.12
|
10,540 | 4.18 | 4.18 | 4.12 | 10,000 | 0 | 0.1 | |
25/06/2014 |
4.18
|
5,200 | 4.23 | 4.23 | 4.18 | 4,000 | 0 | 0.0 | |
24/06/2014 |
4.23
|
10,560 | 4.18 | 4.23 | 4.18 | 4,000 | 0 | 0.0 | |
23/06/2014 |
4.18
|
10 | 4.12 | 4.18 | 4.18 | 0 | 0 | 0 | |
20/06/2014 |
4.12
|
2,650 | 4.07 | 4.12 | 4.12 | 0 | 0 | 0 | |
19/06/2014 |
4.07
|
2,870 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
18/06/2014 |
4.07
|
5,000 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
17/06/2014 |
4.07
|
4,200 | 4.01 | 4.07 | 3.90 | 0 | 0 | 0 | |
16/06/2014 |
4.01
|
23,110 | 4.18 | 4.18 | 3.90 | 0 | 0 | 0 | |
13/06/2014 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
12/06/2014 |
4.18
|
40 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
11/06/2014 |
4.18
|
50 | 4.01 | 4.18 | 4.18 | 0 | 0 | 0 | |
10/06/2014 |
4.01
|
310 | 4.12 | 4.12 | 3.84 | 0 | 0 | 0 | |
09/06/2014 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
06/06/2014 |
4.12
|
400 | 4.18 | 4.18 | 4.12 | 0 | 0 | 0 | |
05/06/2014 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
04/06/2014 |
4.18
|
5,100 | 4.07 | 4.18 | 4.12 | 0 | 0 | 0 | |
03/06/2014 |
4.07
|
30 | 3.90 | 4.07 | 4.07 | 0 | 0 | 0 | |
02/06/2014 |
3.90
|
7,270 | 4.18 | 4.46 | 3.90 | 0 | 0 | 0 | |
30/05/2014 |
4.18
|
510 | 4.07 | 4.18 | 4.18 | 0 | 0 | 0 | |
29/05/2014 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
28/05/2014 |
4.07
|
110 | 4.23 | 4.23 | 3.96 | 0 | 0 | 0 | |
27/05/2014 |
4.23
|
50 | 4.12 | 4.23 | 4.23 | 0 | 0 | 0 | |
26/05/2014 |
4.12
|
710 | 4.40 | 4.40 | 4.12 | 0 | 0 | 0 | |
23/05/2014 |
4.40
|
10 | 4.35 | 4.40 | 4.40 | 0 | 0 | 0 | |
22/05/2014: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
22/05/2014 |
4.35
|
360 | 4.12 | 4.35 | 4.35 | 0 | 0 | 0 | |
21/05/2014 |
4.12
|
1,060 | 3.86 | 4.12 | 3.97 | 0 | 0 | 0 | |
20/05/2014 |
3.86
|
21,730 | 3.97 | 3.97 | 3.81 | 0 | 0 | 0 | |
19/05/2014 |
3.97
|
26,510 | 3.97 | 3.97 | 3.71 | 0 | 0 | 0 | |
16/05/2014 |
3.97
|
30,120 | 3.97 | 4.23 | 3.76 | 0 | 0 | 0 | |
15/05/2014 |
3.97
|
3,010 | 3.97 | 3.97 | 3.71 | 0 | 0 | 0 | |
14/05/2014 |
3.97
|
2,230 | 3.81 | 3.97 | 3.61 | 0 | 0 | 0 | |
13/05/2014 |
3.81
|
5,000 | 4.02 | 4.02 | 3.81 | 0 | 0 | 0 | |
12/05/2014 |
4.02
|
2,910 | 4.12 | 4.33 | 4.02 | 0 | 0 | 0 | |
09/05/2014 |
4.12
|
5,530 | 4.07 | 4.17 | 4.12 | 0 | 0 | 0 | |
08/05/2014 |
4.07
|
1,720 | 4.17 | 4.43 | 4.07 | 0 | 0 | 0 | |
07/05/2014 |
4.17
|
1,020 | 4.23 | 4.23 | 4.17 | 0 | 0 | 0 | |
06/05/2014 |
4.23
|
18,240 | 4.38 | 4.38 | 4.12 | 0 | 0 | 0 | |
05/05/2014 |
4.38
|
10 | 4.17 | 4.38 | 4.38 | 0 | 0 | 0 | |
29/04/2014 |
4.17
|
9,010 | 4.23 | 4.23 | 4.12 | 0 | 0 | 0 | |
28/04/2014 |
4.23
|
6,520 | 4.28 | 4.28 | 4.12 | 0 | 0 | 0 | |
25/04/2014 |
4.28
|
1,100 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
24/04/2014 |
4.28
|
1,010 | 4.33 | 4.33 | 4.23 | 0 | 0 | 0 | |
23/04/2014 |
4.33
|
4,600 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
22/04/2014 |
4.33
|
7,200 | 4.33 | 4.43 | 4.33 | 0 | 0 | 0 | |
21/04/2014 |
4.33
|
5,120 | 4.53 | 4.53 | 4.23 | 0 | 0 | 0 | |
18/04/2014 |
4.53
|
4,020 | 4.43 | 4.53 | 4.43 | 0 | 0 | 0 | |
17/04/2014 |
4.43
|
530 | 4.38 | 4.43 | 4.38 | 0 | 0 | 0 | |
16/04/2014 |
4.38
|
2,410 | 4.43 | 4.43 | 4.38 | 0 | 0 | 0 | |
15/04/2014 |
4.43
|
3,310 | 4.53 | 4.53 | 4.28 | 0 | 0 | 0 | |
14/04/2014 |
4.53
|
7,570 | 4.48 | 4.53 | 4.28 | 0 | 0 | 0 |